|
Closing price on 12/8/2014
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
317,840 |
| Split-adjusted Price |
7.82 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
7.82
|
317,840
|
|
|
12/5/2014
|
+0.00 / +0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.16
|
88,650
|
|
|
12/4/2014
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.16
|
128,810
|
|
|
12/3/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
8.34
|
124,810
|
|
|
12/2/2014
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
8.25
|
174,760
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
8.34
|
128,780
|
|
|
11/28/2014
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
8.34
|
277,890
|
|
|
11/27/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
8.51
|
112,710
|
|
|
11/26/2014
|
-0.30 / -3.00%
|
10.20
|
10.20
|
9.40
|
9.70
|
9.70
|
8.42
|
233,740
|
|
|
11/25/2014
|
+0.30 / +3.09%
|
9.90
|
10.00
|
9.60
|
10.00
|
10.00
|
8.68
|
189,210
|
|
|
11/24/2014
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
8.42
|
252,050
|
|
|
11/21/2014
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
8.60
|
412,230
|
|
|
11/20/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
9.12
|
284,270
|
|
|
11/19/2014
|
-0.40 / -3.70%
|
10.60
|
10.70
|
10.20
|
10.40
|
10.40
|
9.03
|
301,420
|
|
|
11/18/2014
|
+0.30 / +2.86%
|
10.60
|
11.10
|
10.50
|
10.80
|
10.80
|
9.38
|
690,460
|
|
|
11/17/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
9.12
|
898,090
|
|
|
11/14/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
8.60
|
296,870
|
|
|
11/13/2014
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
8.68
|
341,730
|
|
|
11/12/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
8.86
|
233,550
|
|
|
11/11/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.20
|
10.20
|
8.86
|
350,680
|
|
|
11/10/2014
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
8.86
|
538,920
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
8.34
|
79,260
|
|
|
11/6/2014
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
8.34
|
152,740
|
|
|
11/5/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
8.25
|
176,370
|
|
|
11/4/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
8.25
|
379,860
|
|
|
11/3/2014
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
8.25
|
71,930
|
|
|
10/31/2014
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
8.16
|
193,350
|
|
|
10/30/2014
|
+0.00 / +0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.82
|
84,990
|
|
|
10/29/2014
|
+0.00 / +0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
7.82
|
171,870
|
|
|
10/28/2014
|
+0.00 / +0.00%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
7.82
|
294,440
|
|
|